Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kona Gold Beverage Inc (OP: KGKG )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0130 0.0162 0.0130 0.0155 13,085,300 +0.00(+19.23%)
Sep 27, 2018 0.0120 0.0133 0.0120 0.0130 654,235 +0.00(+4.00%)
Sep 26, 2018 0.0125 0.0135 0.0121 0.0125 2,102,161 -0.00(-3.10%)
Sep 25, 2018 0.0139 0.0142 0.0122 0.0129 1,178,313 -0.00(-5.15%)
Sep 24, 2018 0.0135 0.0142 0.0135 0.0136 324,105 -0.00(-4.23%)
Sep 21, 2018 0.0137 0.0146 0.0131 0.0142 1,581,800 +0.00(+1.43%)
Sep 20, 2018 0.0135 0.0140 0.0125 0.0140 2,048,421 +0.00(+3.70%)
Sep 19, 2018 0.0140 0.0140 0.0133 0.0135 1,477,638 -0.00(-3.57%)
Sep 18, 2018 0.0147 0.0147 0.0133 0.0140 1,497,708 -0.00(-0.71%)
Sep 17, 2018 0.0146 0.0148 0.0140 0.0141 278,556 +0.00(+2.17%)
Sep 14, 2018 0.0130 0.0140 0.0130 0.0138 1,327,800 +0.00(+5.34%)
Sep 13, 2018 0.0142 0.0150 0.0131 0.0131 480,549 -0.00(-3.68%)
Sep 12, 2018 0.0150 0.0150 0.0131 0.0136 2,650,198 -0.00(-9.33%)
Sep 11, 2018 0.0145 0.0150 0.0137 0.0150 548,735 +0.00(+7.14%)
Sep 10, 2018 0.0131 0.0151 0.0131 0.0140 3,133,013 +0.00(+2.94%)
Sep 07, 2018 0.0130 0.0142 0.0127 0.0136 2,052,900 +0.00(+8.80%)
Sep 06, 2018 0.0135 0.0135 0.0125 0.0125 2,378,705 -0.00(-7.41%)
Sep 05, 2018 0.0148 0.0150 0.0131 0.0135 971,220 -0.00(-8.78%)
Sep 04, 2018 0.0145 0.0149 0.0130 0.0148 397,951 +0.00(+2.07%)
Aug 31, 2018 0.0145 0.0145 0.0145 0 +0.00(+16.94%)
Aug 30, 2018 0.0140 0.0146 0.0120 0.0124 6,805,524 -0.00(-11.43%)
Aug 29, 2018 0.0140 0.0150 0.0140 0.0140 2,107,331 -0.00(-0.71%)
Aug 28, 2018 0.0135 0.0156 0.0134 0.0141 5,086,653 +0.00(+1.44%)
Aug 27, 2018 0.0143 0.0170 0.0121 0.0139 17,826,340 +0.00(+2.96%)
Aug 24, 2018 0.0120 0.0150 0.0114 0.0135 7,987,900 +0.00(+12.50%)
Aug 23, 2018 0.0115 0.0120 0.0110 0.0120 364,391 +0.00(+7.14%)
Aug 22, 2018 0.0116 0.0122 0.0112 0.0112 1,322,964 -0.00(-8.20%)
Aug 21, 2018 0.0119 0.0122 0.0110 0.0122 481,698 +0.00(+0.83%)
Aug 20, 2018 0.0120 0.0127 0.0115 0.0121 5,232,139 +0.00(+5.22%)
Aug 17, 2018 0.0107 0.0118 0.0106 0.0115 700,600 +0.00(+7.48%)
Aug 16, 2018 0.0101 0.0107 0.0100 0.0107 486,372 +0.00(+0.00%)
Aug 15, 2018 0.0108 0.0108 0.0091 0.0107 2,283,971 -0.00(-0.93%)
Aug 14, 2018 0.0101 0.0119 0.0100 0.0108 221,340 +0.00(+3.85%)
Aug 13, 2018 0.0110 0.0119 0.0100 0.0104 924,092 -0.00(-13.33%)
Aug 10, 2018 0.0072 0.0120 0.0072 0.0120 1,681,200 +0.00(+6.19%)
Aug 09, 2018 0.0110 0.0120 0.0110 0.0113 1,026,662 +0.00(+0.00%)
Aug 08, 2018 0.0125 0.0125 0.0100 0.0113 1,162,043 -0.00(-7.38%)
Aug 07, 2018 0.0125 0.0125 0.0118 0.0122 218,750 -0.00(-2.40%)
Aug 06, 2018 0.0118 0.0125 0.0118 0.0125 676,365 +0.00(+5.93%)
Aug 03, 2018 0.0128 0.0132 0.0118 0.0118 468,500 -0.00(-7.81%)
Aug 02, 2018 0.0121 0.0130 0.0121 0.0128 210,211 +0.00(+0.00%)
Aug 01, 2018 0.0128 0.0128 0.0122 0.0128 796,360 +0.00(+0.00%)
Jul 31, 2018 0.0128 0.0136 0.0128 0.0128 691,430 +0.00(+0.00%)
Jul 30, 2018 0.0122 0.0140 0.0122 0.0128 1,688,986 -0.00(-8.57%)
Jul 27, 2018 0.0122 0.0140 0.0122 0.0140 606,300 +0.00(+8.53%)
Jul 26, 2018 0.0128 0.0136 0.0118 0.0129 2,021,410 +0.00(+0.78%)
Jul 25, 2018 0.0112 0.0145 0.0112 0.0128 2,115,462 +0.00(+13.27%)
Jul 24, 2018 0.0115 0.0120 0.0112 0.0113 1,307,145 -0.00(-1.74%)
Jul 23, 2018 0.0110 0.0119 0.0110 0.0115 1,143,192 -0.00(-3.36%)
Jul 20, 2018 0.0124 0.0124 0.0115 0.0119 1,782,814 -0.00(-4.03%)
Jul 19, 2018 0.0120 0.0125 0.0113 0.0124 1,218,250 +0.00(+1.64%)
Jul 18, 2018 0.0109 0.0122 0.0109 0.0122 305,501 +0.00(+4.27%)
Jul 17, 2018 0.0117 0.0120 0.0117 0.0117 879,097 -0.00(-0.85%)
Jul 16, 2018 0.0122 0.0122 0.0117 0.0118 290,483 -0.00(-3.12%)
Jul 13, 2018 0.0117 0.0122 0.0114 0.0122 3,766,751 +0.00(+4.10%)
Jul 12, 2018 0.0108 0.0119 0.0108 0.0117 114,603 +0.00(+0.00%)
Jul 11, 2018 0.0121 0.0123 0.0114 0.0117 1,621,839 -0.00(-5.65%)
Jul 10, 2018 0.0124 0.0124 0.0114 0.0124 601,235 +0.00(+5.98%)
Jul 09, 2018 0.0114 0.0124 0.0114 0.0117 1,911,303 -0.00(-2.50%)
Jul 06, 2018 0.0120 0.0120 0.0114 0.0120 2,129,230 +0.00(+9.09%)
Jul 05, 2018 0.0120 0.0124 0.0110 0.0110 514,267 -0.00(-4.35%)
Jul 03, 2018 0.0115 0.0115 0.0115 0 +0.00(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.